Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LOW.US
214.27-1.10(-0.51%)(czas lokalny: 29.05.2024 16:00)Lowe`s Cos., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 214.78 | 216.80 | 213.97 | 215.37 | 3 067 558 | 0 |
24.05.2024 | 217.50 | 215.21 | 215.21 | 215.21 | 2 632 395 | 0 |
23.05.2024 | 221.76 | 222.12 | 216.82 | 217.48 | 2 619 803 | 0 |
22.05.2024 | 224.16 | 225.43 | 220.21 | 221.13 | 2 767 575 | 0 |
21.05.2024 | 230.70 | 231.80 | 221.41 | 224.86 | 5 330 093 | 0 |
20.05.2024 | 229.44 | 231.08 | 228.24 | 229.17 | 2 627 539 | 0 |
17.05.2024 | 232.96 | 233.05 | 230.15 | 231.11 | 1 960 538 | 0 |
16.05.2024 | 234.36 | 235.04 | 231.70 | 232.26 | 1 841 899 | 0 |
15.05.2024 | 234.93 | 237.32 | 234.50 | 236.08 | 2 085 980 | 0 |
14.05.2024 | 232.86 | 235.15 | 229.86 | 231.58 | 2 719 240 | 0 |
13.05.2024 | 236.09 | 236.88 | 231.69 | 232.98 | 1 944 104 | 0 |
10.05.2024 | 235.77 | 237.34 | 234.43 | 235.03 | 1 305 721 | 0 |
09.05.2024 | 232.08 | 236.96 | 231.82 | 236.13 | 1 615 661 | 0 |
08.05.2024 | 229.85 | 233.00 | 229.00 | 232.07 | 1 681 989 | 0 |
07.05.2024 | 232.65 | 234.83 | 231.21 | 231.46 | 1 894 539 | 0 |
06.05.2024 | 234.94 | 234.95 | 231.19 | 231.70 | 1 698 467 | 0 |
03.05.2024 | 233.56 | 238.15 | 231.98 | 232.13 | 1 797 648 | 0 |
02.05.2024 | 230.23 | 230.33 | 226.37 | 229.58 | 1 666 200 | 0 |
01.05.2024 | 227.16 | 231.01 | 225.47 | 227.52 | 1 692 416 | 0 |
30.04.2024 | 230.00 | 231.28 | 227.69 | 227.99 | 2 399 098 | 0 |
29.04.2024 | 230.01 | 231.85 | 229.84 | 230.94 | 1 527 275 | 0 |
26.04.2024 | 229.97 | 233.24 | 229.72 | 229.87 | 1 994 121 | 0 |
25.04.2024 | 227.14 | 230.65 | 224.68 | 229.96 | 1 985 007 | 0 |
24.04.2024 | 232.07 | 232.37 | 228.83 | 230.29 | 1 471 073 | 0 |
23.04.2024 | 231.43 | 234.21 | 230.22 | 233.56 | 2 097 060 | 0 |
22.04.2024 | 231.98 | 233.04 | 229.56 | 231.23 | 1 872 582 | 0 |
19.04.2024 | 229.41 | 232.12 | 228.89 | 230.24 | 2 111 949 | 0 |
18.04.2024 | 230.36 | 232.29 | 227.55 | 228.79 | 1 989 521 | 0 |
17.04.2024 | 230.24 | 230.89 | 227.24 | 228.86 | 1 982 233 | 0 |
16.04.2024 | 228.93 | 229.86 | 227.32 | 228.35 | 2 198 248 | 0 |
15.04.2024 | 234.73 | 234.85 | 229.17 | 230.01 | 1 932 977 | 0 |
12.04.2024 | 233.73 | 233.91 | 230.74 | 232.05 | 2 116 635 | 0 |
11.04.2024 | 239.30 | 240.29 | 233.19 | 235.44 | 2 486 797 | 0 |
10.04.2024 | 237.91 | 239.28 | 235.04 | 237.16 | 2 954 824 | 0 |
09.04.2024 | 243.79 | 244.81 | 240.88 | 244.39 | 2 126 022 | 0 |
08.04.2024 | 237.97 | 242.72 | 238.02 | 242.59 | 2 387 427 | 0 |
05.04.2024 | 238.00 | 240.43 | 237.82 | 239.32 | 1 677 500 | 0 |
04.04.2024 | 243.56 | 245.35 | 237.81 | 238.01 | 2 343 513 | 0 |
03.04.2024 | 241.06 | 244.14 | 240.49 | 240.70 | 3 143 439 | 0 |
02.04.2024 | 246.04 | 247.02 | 243.48 | 244.45 | 2 813 342 | 0 |
01.04.2024 | 253.35 | 255.31 | 248.52 | 249.28 | 2 332 482 | 0 |
28.03.2024 | 252.81 | 254.73 | 254.73 | 254.73 | 2 631 256 | 0 |
27.03.2024 | 252.38 | 253.36 | 251.24 | 253.33 | 2 338 609 | 0 |
26.03.2024 | 253.18 | 255.04 | 251.28 | 251.42 | 2 866 318 | 0 |
25.03.2024 | 258.72 | 259.46 | 253.73 | 254.00 | 2 023 775 | 0 |
22.03.2024 | 261.00 | 262.49 | 258.37 | 258.50 | 2 481 358 | 0 |
21.03.2024 | 252.99 | 261.34 | 252.95 | 261.00 | 3 387 903 | 0 |
20.03.2024 | 248.76 | 252.42 | 247.42 | 251.96 | 1 880 578 | 0 |
19.03.2024 | 244.72 | 248.20 | 244.47 | 248.02 | 2 408 003 | 0 |
18.03.2024 | 246.00 | 246.33 | 243.01 | 243.48 | 2 480 896 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus